MFA Financial Inc (REIT) (MFA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	202.837	-0,83%	10,945	10,69	10,856	10,75
27/02/2024	473.366	-0,37%	10,945	10,775	10,96	10,84
26/02/2024	365.600	-2,25%	11,08	10,85	11,18	10,88
23/02/2024	281.082	-0,36%	11,16	11,03	11,21	11,13
22/02/2024	544.380	3,14%	10,95	10,85	11,265	11,17
21/02/2024	267.425	0,93%	10,73	10,665	10,85	10,83
20/02/2024	482.509	-1,29%	10,79	10,6699	10,87	10,73
19/02/2024	333.333	0,00%	10,79	10,72	11,00	10,87
16/02/2024	333.333	1,68%	10,79	10,72	11,00	10,87
15/02/2024	488.668	2,53%	10,78	10,74	11,055	10,96
14/02/2024	254.100	1,52%	10,65	10,50	10,695	10,69
13/02/2024	441.855	-1,46%	10,84	10,41	11,00	10,77
12/02/2024	287.270	1,30%	10,84	10,78	11,00	10,93
09/02/2024	360.606	0,56%	10,76	10,645	10,825	10,79
08/02/2024	339.282	0,56%	10,67	10,628	10,85	10,73
07/02/2024	277.284	-3,26%	10,965	10,655	11,075	10,67
06/02/2024	210.692	0,36%	10,965	10,94	11,075	11,03
05/02/2024	360.450	-0,99%	10,95	10,76	11,045	10,99
02/02/2024	482.301	-1,77%	11,15	10,98	11,155	11,10
01/02/2024	454.186	2,08%	11,14	10,98	11,315	11,30
31/01/2024	580.222	-3,07%	11,59	11,06	11,405	11,07
30/01/2024	299.881	-1,55%	11,59	11,3736	11,59	11,42
29/01/2024	390.573	0,52%	11,59	11,4501	11,57	11,60
26/01/2024	348.958	1,14%	11,47	11,428	11,61	11,54
25/01/2024	278.077	0,97%	11,49	11,305	11,555	11,41
24/01/2024	284.297	-1,83%	11,59	11,29	11,63	11,30
23/01/2024	171.273	0,35%	11,61	11,42	11,53	11,51
22/01/2024	203.099	-0,09%	11,61	11,41	11,665	11,47
19/01/2024	329.798	0,88%	11,39	11,18	11,49	11,48
18/01/2024	248.255	-0,26%	11,46	11,21	11,50	11,38
17/01/2024	236.150	-0,61%	11,35	11,30	11,51	11,41
16/01/2024	267.369	-0,69%	11,43	11,315	11,49	11,48
15/01/2024	325.259	0,87%	11,43	11,40	11,70	11,56
12/01/2024	325.259	0,87%	11,43	11,40	11,70	11,56
11/01/2024	371.132	-0,61%	11,43	11,28	11,48	11,45
10/01/2024	295.051	0,88%	11,425	11,4201	11,58	11,52
09/01/2024	353.176	-0,44%	11,36	11,3181	11,47	11,42
08/01/2024	489.852	1,80%	11,16	11,10	11,47	11,33
05/01/2024	421.304	1,00%	10,96	10,96	11,247	11,13
04/01/2024	187.778	-0,18%	11,07	10,96	11,095	11,02
03/01/2024	414.153	-1,87%	11,14	10,87	11,1325	11,04
02/01/2024	499.157	-0,18%	11,14	11,08	11,29	11,25
29/12/2023	291.987	-1,57%	11,38	11,265	11,445	11,27
28/12/2023	388.506	0,26%	11,78	11,35	11,48	11,45
27/12/2023	424.380	-0,51%	11,75	11,73	11,855	11,77
26/12/2023	236.125	0,85%	11,75	11,71	11,90	11,83
22/12/2023	265.656	-0,42%	11,80	11,715	11,8788	11,73
21/12/2023	273.668	1,90%	11,67	11,62	11,78	11,78
20/12/2023	305.755	-1,37%	11,67	11,565	11,89	11,56
19/12/2023	372.897	1,83%	11,645	11,52	11,795	11,72
18/12/2023	334.387	-1,20%	11,645	11,50	11,71	11,51
15/12/2023	397.367	-1,19%	11,645	11,56	11,79	11,65
14/12/2023	849.519	2,61%	11,645	11,625	11,845	11,79
13/12/2023	778.396	4,27%	11,36	11,14	11,62	11,49
12/12/2023	323.982	0,55%	10,93	10,86	11,16	11,02
11/12/2023	242.178	0,27%	10,91	10,86	11,02	11,00
08/12/2023	300.926	-0,09%	10,93	10,90	11,045	10,97
07/12/2023	361.248	1,76%	10,77	10,70	10,99	10,98
06/12/2023	439.255	-1,55%	11,04	10,77	11,07	10,79
05/12/2023	491.547	-0,64%	11,01	10,87	11,02	10,96
04/12/2023	239.997	-0,36%	11,06	10,955	11,09	11,03
01/12/2023	759.457	2,59%	10,96	10,73	11,09	11,08
30/11/2023	393.537	-1,46%	10,72	10,745	10,95	10,80
29/11/2023	1.281.664	3,69%	10,72	10,70	11,02	10,96
28/11/2023	453.079	1,44%	10,465	10,36	10,60	10,57
27/11/2023	220.659	-0,10%	10,36	10,345	10,425	10,42
24/11/2023	111.980	-0,48%	10,48	10,3749	10,50	10,45
23/11/2023	223.274	1,53%	10,62	10,44	10,65	10,65
22/11/2023	218.315	0,10%	10,62	10,44	10,65	10,50
21/11/2023	349.615	-0,57%	10,485	10,415	10,53	10,49
20/11/2023	329.537	1,35%	10,41	10,32	10,55	10,55
17/11/2023	264.247	0,00%	10,50	10,35	10,58	10,41
16/11/2023	398.074	0,19%	10,405	10,22	10,43	10,41
15/11/2023	341.400	1,66%	10,24	10,1594	10,405	10,39
14/11/2023	522.685	5,36%	10,07	10,00	10,24	10,22
13/11/2023	200.872	-0,51%	9,66	9,57	9,715	9,70
10/11/2023	219.867	1,99%	9,66	9,585	9,75	9,75
09/11/2023	645.751	-2,25%	9,75	9,48	9,965	9,56
08/11/2023	494.916	0,21%	9,75	9,66	9,79	9,78
07/11/2023	835.932	-0,51%	9,81	9,44	9,8845	9,76
06/11/2023	552.044	-0,81%	9,89	9,75	9,90	9,81
03/11/2023	616.006	1,74%	9,93	9,88	10,06	9,92
02/11/2023	936.857	4,84%	9,42	9,42	9,76	9,75
01/11/2023	770.836	4,61%	8,93	8,815	9,31	9,30
31/10/2023	737.432	0,68%	8,98	8,72	9,085	8,89
30/10/2023	267.086	1,49%	8,79	8,68	8,925	8,83
27/10/2023	179.441	0,23%	8,79	8,61	8,795	8,67
26/10/2023	449.073	2,25%	8,52	8,52	8,775	8,65
25/10/2023	415.551	-2,65%	8,66	8,42	8,67	8,46
24/10/2023	236.281	0,35%	8,56	8,62	8,7899	8,69
23/10/2023	511.809	0,58%	8,56	8,41	8,80	8,66
20/10/2023	331.870	-1,38%	9,07	8,62	8,82	8,61
19/10/2023	390.879	-3,22%	9,07	8,76	8,97	8,73
18/10/2023	289.912	-3,01%	9,17	8,99	9,22	9,02
17/10/2023	831.484	1,08%	9,17	9,023	9,32	9,299
16/10/2023	400.217	0,33%	9,47	9,085	9,29	9,20
13/10/2023	536.588	-2,45%	9,47	9,13	9,51	9,17
12/10/2023	825.823	-0,84%	9,12	9,24	9,505	9,50
11/10/2023	677.135	5,97%	9,04	8,955	9,58	9,58
10/10/2023	264.242	0,89%	8,74	8,96	9,0702	9,04